Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.234 -0.036 (-0.44%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.055 7.076 6.994 7.003 111,404 -0.03(-0.49%)
Mar 30, 2023 6.917 7.038 6.857 7.038 104,192 +0.18(+2.64%)
Mar 29, 2023 6.874 6.874 6.806 6.857 59,757 +0.03(+0.38%)
Mar 28, 2023 6.874 6.899 6.805 6.831 73,481 -0.03(-0.38%)
Mar 27, 2023 6.891 6.951 6.857 6.857 77,172 -0.03(-0.38%)
Mar 24, 2023 6.865 6.951 6.865 6.882 115,662 -0.07(-0.99%)
Mar 23, 2023 6.900 7.003 6.900 6.951 132,838 +0.08(+1.13%)
Mar 22, 2023 6.951 6.973 6.762 6.874 395,491 -0.13(-1.85%)
Mar 21, 2023 6.969 7.046 6.960 7.003 99,072 +0.03(+0.43%)
Mar 20, 2023 7.003 7.063 6.969 6.973 77,287 -0.01(-0.18%)
Mar 17, 2023 7.038 7.089 6.977 6.986 70,896 -0.05(-0.73%)
Mar 16, 2023 6.908 7.072 6.874 7.038 98,701 +0.10(+1.49%)
Mar 15, 2023 7.046 7.132 6.908 6.934 134,926 -0.20(-2.78%)
Mar 14, 2023 7.158 7.194 7.085 7.132 97,679 +0.13(+1.85%)
Mar 13, 2023 6.934 7.167 6.848 7.003 309,995 -0.15(-2.05%)
Mar 10, 2023 7.322 7.330 7.132 7.150 189,167 -0.15(-2.11%)
Mar 09, 2023 7.431 7.440 7.303 7.303 179,542 -0.11(-1.50%)
Mar 08, 2023 7.440 7.440 7.380 7.414 90,470 +0.01(+0.12%)
Mar 07, 2023 7.440 7.440 7.380 7.406 130,843 +0.00(+0.00%)
Mar 06, 2023 7.457 7.474 7.380 7.406 236,959 +0.00(+0.00%)
Mar 03, 2023 7.423 7.447 7.397 7.406 136,808 +0.02(+0.23%)
Mar 02, 2023 7.363 7.397 7.329 7.389 228,822 +0.01(+0.12%)
Mar 01, 2023 7.389 7.423 7.337 7.380 207,055 +0.01(+0.12%)
Feb 28, 2023 7.286 7.372 7.269 7.372 152,163 +0.08(+1.05%)
Feb 27, 2023 7.252 7.295 7.201 7.295 131,879 +0.07(+0.94%)
Feb 24, 2023 7.175 7.244 7.160 7.227 64,673 +0.03(+0.36%)
Feb 23, 2023 7.167 7.252 7.150 7.201 108,099 +0.03(+0.48%)
Feb 22, 2023 7.107 7.201 7.064 7.167 127,902 +0.08(+1.08%)
Feb 21, 2023 7.252 7.286 7.049 7.090 253,854 -0.23(-3.15%)
Feb 17, 2023 7.448 7.448 7.278 7.320 227,218 -0.11(-1.49%)
Feb 16, 2023 7.491 7.525 7.423 7.431 66,596 -0.10(-1.36%)
Feb 15, 2023 7.491 7.555 7.448 7.534 227,692 +0.03(+0.34%)
Feb 14, 2023 7.483 7.534 7.465 7.508 139,417 +0.03(+0.34%)
Feb 13, 2023 7.525 7.559 7.461 7.483 101,618 -0.03(-0.45%)
Feb 10, 2023 7.559 7.568 7.508 7.517 120,577 -0.03(-0.44%)
Feb 09, 2023 7.651 7.651 7.541 7.550 157,895 -0.05(-0.67%)
Feb 08, 2023 7.617 7.634 7.558 7.600 126,561 +0.01(+0.11%)
Feb 07, 2023 7.592 7.609 7.550 7.592 98,839 +0.01(+0.11%)
Feb 06, 2023 7.609 7.634 7.524 7.583 138,913 -0.03(-0.33%)
Feb 03, 2023 7.583 7.668 7.571 7.609 222,345 +0.01(+0.11%)
Feb 02, 2023 7.507 7.617 7.507 7.600 289,920 +0.12(+1.58%)
Feb 01, 2023 7.448 7.490 7.427 7.482 144,029 +0.06(+0.80%)
Jan 31, 2023 7.355 7.440 7.347 7.423 209,758 +0.09(+1.27%)
Jan 30, 2023 7.364 7.389 7.330 7.330 126,059 -0.05(-0.69%)
Jan 27, 2023 7.355 7.465 7.347 7.380 208,664 +0.03(+0.34%)
Jan 26, 2023 7.389 7.423 7.347 7.355 78,124 -0.00(-0.06%)
Jan 25, 2023 7.330 7.389 7.288 7.359 169,650 +0.04(+0.52%)
Jan 24, 2023 7.313 7.448 7.296 7.321 93,944 -0.00(-0.06%)
Jan 23, 2023 7.279 7.347 7.266 7.326 152,703 +0.05(+0.64%)
Jan 20, 2023 7.279 7.287 7.262 7.279 57,687 +0.01(+0.12%)
Jan 19, 2023 7.245 7.287 7.245 7.271 107,763 +0.02(+0.23%)
Jan 18, 2023 7.262 7.266 7.228 7.254 110,766 +0.02(+0.23%)
Jan 17, 2023 7.161 7.262 7.161 7.237 126,844 +0.06(+0.82%)
Jan 13, 2023 7.186 7.211 7.161 7.178 103,394 -0.01(-0.12%)
Jan 12, 2023 7.186 7.195 7.137 7.186 87,877 +0.03(+0.37%)
Jan 11, 2023 7.176 7.226 7.135 7.160 162,276 +0.03(+0.35%)
Jan 10, 2023 7.093 7.134 7.051 7.134 92,831 +0.07(+0.95%)
Jan 09, 2023 7.067 7.097 7.056 7.067 121,693 +0.03(+0.48%)
Jan 06, 2023 7.009 7.051 6.984 7.034 89,260 +0.07(+0.96%)
Jan 05, 2023 7.042 7.042 6.925 6.967 159,747 -0.08(-1.07%)
Jan 04, 2023 7.042 7.067 7.009 7.042 129,321 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.